佐田建設(1826)の株価時系列情報
佐田建設(1826)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 190 | 190 | 190 | 190 | 6,000 |
1983/12/27 | 188 | 188 | 188 | 188 | 4,000 |
1983/12/26 | 188 | 188 | 185 | 185 | 16,000 |
1983/12/24 | 185 | 188 | 185 | 188 | 21,000 |
1983/12/23 | 182 | 185 | 182 | 185 | 2,000 |
1983/12/22 | 182 | 182 | 182 | 182 | 21,000 |
1983/12/21 | 180 | 181 | 180 | 181 | 35,000 |
1983/12/20 | 182 | 185 | 182 | 182 | 31,000 |
1983/12/19 | 182 | 182 | 182 | 182 | 34,000 |
1983/12/16 | 182 | 182 | 181 | 181 | 33,000 |
1983/12/15 | 181 | 182 | 181 | 182 | 18,000 |
1983/12/14 | 181 | 181 | 181 | 181 | 17,000 |
1983/12/13 | 182 | 183 | 182 | 182 | 6,000 |
1983/12/12 | 182 | 182 | 181 | 181 | 8,000 |
1983/12/09 | 182 | 182 | 182 | 182 | 1,000 |
1983/12/08 | 183 | 183 | 182 | 182 | 21,000 |
1983/12/07 | 182 | 182 | 181 | 181 | 3,000 |
1983/12/06 | 182 | 182 | 182 | 182 | 10,000 |
1983/12/05 | 185 | 185 | 181 | 181 | 12,000 |
1983/12/03 | 185 | 185 | 185 | 185 | 7,000 |
1983/12/02 | 185 | 185 | 185 | 185 | 6,000 |
1983/12/01 | 185 | 185 | 185 | 185 | 23,000 |
1983/11/30 | 187 | 187 | 186 | 186 | 6,000 |
1983/11/29 | 186 | 190 | 186 | 187 | 8,000 |
1983/11/28 | 187 | 188 | 186 | 186 | 5,000 |
1983/11/26 | 189 | 189 | 189 | 189 | 13,000 |
1983/11/25 | 189 | 189 | 189 | 189 | 9,000 |
1983/11/24 | 187 | 187 | 187 | 187 | 7,000 |
1983/11/22 | 186 | 187 | 186 | 187 | 14,000 |
1983/11/21 | 186 | 186 | 186 | 186 | 8,000 |
1983/11/18 | 188 | 188 | 185 | 185 | 10,000 |
1983/11/17 | 193 | 195 | 192 | 193 | 20,000 |
1983/11/15 | 181 | 182 | 180 | 182 | 28,000 |
1983/11/14 | 186 | 186 | 185 | 185 | 21,000 |
1983/11/11 | 189 | 189 | 189 | 189 | 9,000 |
1983/11/08 | 180 | 180 | 180 | 180 | 16,000 |
1983/11/05 | 190 | 190 | 190 | 190 | 2,000 |
1983/11/04 | 191 | 191 | 190 | 190 | 8,000 |
1983/11/02 | 190 | 194 | 190 | 194 | 6,000 |
1983/11/01 | 195 | 195 | 193 | 193 | 13,000 |
1983/10/29 | 195 | 200 | 195 | 200 | 27,000 |
1983/10/28 | 197 | 200 | 197 | 200 | 30,000 |
1983/10/27 | 197 | 197 | 197 | 197 | 10,000 |
1983/10/26 | 197 | 197 | 197 | 197 | 2,000 |
1983/10/25 | 195 | 195 | 195 | 195 | 4,000 |
1983/10/24 | 195 | 196 | 193 | 193 | 10,000 |
1983/10/22 | 195 | 195 | 195 | 195 | 13,000 |
1983/10/21 | 200 | 200 | 200 | 200 | 16,000 |
1983/10/20 | 202 | 204 | 201 | 201 | 38,000 |
1983/10/19 | 199 | 200 | 195 | 200 | 68,000 |
1983/10/18 | 201 | 201 | 198 | 198 | 42,000 |
1983/10/17 | 200 | 204 | 200 | 201 | 72,000 |
1983/10/15 | 199 | 200 | 199 | 200 | 82,000 |
1983/10/14 | 191 | 197 | 191 | 196 | 42,000 |
1983/10/13 | 191 | 191 | 191 | 191 | 13,000 |
1983/10/12 | 190 | 190 | 190 | 190 | 13,000 |
1983/10/11 | 190 | 190 | 190 | 190 | 32,000 |
1983/10/07 | 189 | 190 | 189 | 190 | 31,000 |
1983/10/06 | 190 | 190 | 185 | 185 | 35,000 |
1983/10/05 | 190 | 190 | 190 | 190 | 25,000 |
1983/10/04 | 190 | 190 | 190 | 190 | 11,000 |
1983/10/03 | 189 | 191 | 189 | 191 | 23,000 |
1983/09/30 | 191 | 191 | 191 | 191 | 9,000 |
1983/09/29 | 193 | 193 | 191 | 191 | 17,000 |
1983/09/28 | 192 | 193 | 192 | 193 | 21,000 |
1983/09/27 | 188 | 191 | 182 | 191 | 27,000 |
1983/09/26 | 190 | 191 | 190 | 191 | 32,000 |
1983/09/24 | 190 | 191 | 190 | 190 | 23,000 |
1983/09/22 | 189 | 190 | 189 | 190 | 28,000 |
1983/09/21 | 188 | 188 | 188 | 188 | 3,000 |
1983/09/20 | 188 | 188 | 188 | 188 | 6,000 |
1983/09/19 | 188 | 189 | 188 | 189 | 4,000 |
1983/09/16 | 189 | 189 | 188 | 188 | 3,000 |
1983/09/14 | 187 | 188 | 187 | 188 | 6,000 |
1983/09/13 | 187 | 192 | 187 | 190 | 14,000 |
1983/09/12 | 190 | 190 | 187 | 187 | 20,000 |
1983/09/09 | 186 | 186 | 186 | 186 | 1,000 |
1983/09/08 | 190 | 190 | 186 | 186 | 18,000 |
1983/09/07 | 190 | 190 | 190 | 190 | 6,000 |
1983/09/06 | 186 | 190 | 186 | 190 | 13,000 |
1983/09/05 | 185 | 185 | 185 | 185 | 6,000 |
1983/09/03 | 189 | 189 | 186 | 186 | 7,000 |
1983/09/02 | 190 | 190 | 186 | 186 | 15,000 |
1983/09/01 | 190 | 192 | 190 | 192 | 18,000 |
1983/08/31 | 189 | 190 | 189 | 190 | 42,000 |
1983/08/30 | 183 | 185 | 183 | 185 | 13,000 |
1983/08/29 | 182 | 183 | 182 | 183 | 6,000 |
1983/08/27 | 186 | 186 | 186 | 186 | 7,000 |
1983/08/26 | 180 | 182 | 180 | 182 | 16,000 |
1983/08/25 | 180 | 180 | 180 | 180 | 7,000 |
1983/08/24 | 180 | 180 | 180 | 180 | 8,000 |
1983/08/23 | 181 | 181 | 178 | 178 | 22,000 |
1983/08/22 | 181 | 181 | 181 | 181 | 9,000 |
1983/08/20 | 181 | 181 | 181 | 181 | 8,000 |
1983/08/19 | 181 | 181 | 181 | 181 | 15,000 |
1983/08/18 | 182 | 182 | 182 | 182 | 8,000 |
1983/08/17 | 181 | 181 | 181 | 181 | 8,000 |
1983/08/12 | 182 | 182 | 181 | 182 | 10,000 |
1983/08/11 | 182 | 182 | 182 | 182 | 8,000 |
1983/08/10 | 183 | 183 | 182 | 182 | 19,000 |
1983/08/09 | 183 | 185 | 183 | 185 | 5,000 |
1983/08/08 | 182 | 185 | 182 | 185 | 10,000 |
1983/08/06 | 183 | 183 | 183 | 183 | 3,000 |
1983/08/05 | 181 | 181 | 181 | 181 | 7,000 |
1983/08/04 | 182 | 182 | 182 | 182 | 21,000 |
1983/08/01 | 181 | 182 | 181 | 182 | 15,000 |
1983/07/30 | 181 | 182 | 181 | 182 | 10,000 |
1983/07/29 | 181 | 181 | 180 | 181 | 59,000 |
1983/07/28 | 182 | 182 | 182 | 182 | 25,000 |
1983/07/27 | 182 | 182 | 182 | 182 | 12,000 |
1983/07/26 | 182 | 182 | 182 | 182 | 18,000 |
1983/07/25 | 182 | 184 | 182 | 182 | 13,000 |
1983/07/23 | 182 | 182 | 182 | 182 | 6,000 |
1983/07/22 | 182 | 182 | 181 | 182 | 7,000 |
1983/07/21 | 182 | 182 | 182 | 182 | 6,000 |
1983/07/20 | 182 | 185 | 182 | 182 | 8,000 |
1983/07/19 | 182 | 182 | 182 | 182 | 8,000 |
1983/07/18 | 182 | 182 | 181 | 181 | 4,000 |
1983/07/15 | 185 | 185 | 182 | 182 | 13,000 |
1983/07/14 | 185 | 185 | 185 | 185 | 2,000 |
1983/07/13 | 182 | 182 | 182 | 182 | 3,000 |
1983/07/12 | 182 | 182 | 180 | 180 | 23,000 |
1983/07/11 | 183 | 183 | 183 | 183 | 6,000 |
1983/07/09 | 185 | 185 | 183 | 183 | 3,000 |
1983/07/08 | 185 | 185 | 185 | 185 | 13,000 |
1983/07/06 | 187 | 187 | 187 | 187 | 1,000 |
1983/07/05 | 191 | 191 | 186 | 186 | 9,000 |
1983/07/04 | 190 | 190 | 186 | 186 | 4,000 |
1983/07/02 | 186 | 190 | 186 | 190 | 4,000 |
1983/07/01 | 186 | 186 | 186 | 186 | 3,000 |
1983/06/28 | 184 | 184 | 181 | 181 | 4,000 |
1983/06/27 | 180 | 180 | 180 | 180 | 8,000 |
1983/06/25 | 199 | 199 | 190 | 190 | 5,000 |
1983/06/24 | 199 | 200 | 198 | 200 | 68,000 |
1983/06/23 | 200 | 200 | 200 | 200 | 120,000 |
1983/06/22 | 198 | 198 | 197 | 197 | 37,000 |
1983/06/21 | 200 | 200 | 200 | 200 | 25,000 |
1983/06/20 | 196 | 200 | 196 | 200 | 50,000 |
1983/06/17 | 193 | 194 | 193 | 194 | 8,000 |
1983/06/16 | 189 | 189 | 189 | 189 | 12,000 |
1983/06/14 | 189 | 189 | 187 | 188 | 34,000 |
1983/06/13 | 190 | 190 | 190 | 190 | 11,000 |
1983/06/11 | 190 | 190 | 188 | 189 | 9,000 |
1983/06/10 | 191 | 191 | 188 | 188 | 10,000 |
1983/06/09 | 190 | 191 | 190 | 191 | 28,000 |
1983/06/08 | 191 | 191 | 191 | 191 | 22,000 |
1983/06/07 | 192 | 192 | 192 | 192 | 8,000 |
1983/06/06 | 191 | 192 | 191 | 192 | 6,000 |
1983/06/04 | 191 | 191 | 191 | 191 | 6,000 |
1983/06/03 | 192 | 192 | 191 | 191 | 8,000 |
1983/06/02 | 195 | 195 | 191 | 191 | 11,000 |
1983/06/01 | 196 | 200 | 193 | 200 | 18,000 |
1983/05/31 | 196 | 196 | 191 | 191 | 24,000 |
1983/05/30 | 196 | 197 | 196 | 196 | 13,000 |
1983/05/28 | 196 | 196 | 196 | 196 | 20,000 |
1983/05/27 | 196 | 197 | 196 | 197 | 12,000 |
1983/05/26 | 196 | 196 | 196 | 196 | 7,000 |
1983/05/25 | 196 | 196 | 196 | 196 | 29,000 |
1983/05/24 | 194 | 196 | 194 | 196 | 15,000 |
1983/05/23 | 195 | 199 | 195 | 199 | 24,000 |
1983/05/20 | 195 | 195 | 195 | 195 | 23,000 |
1983/05/19 | 195 | 196 | 195 | 195 | 16,000 |
1983/05/18 | 195 | 195 | 195 | 195 | 11,000 |
1983/05/17 | 195 | 195 | 191 | 191 | 10,000 |
1983/05/16 | 199 | 199 | 199 | 199 | 2,000 |
1983/05/14 | 200 | 200 | 200 | 200 | 24,000 |
1983/05/13 | 199 | 199 | 199 | 199 | 34,000 |
1983/05/12 | 199 | 199 | 199 | 199 | 61,000 |
1983/05/11 | 192 | 199 | 192 | 199 | 66,000 |
1983/05/10 | 192 | 192 | 190 | 190 | 6,000 |
1983/05/09 | 195 | 195 | 195 | 195 | 1,000 |
1983/05/07 | 195 | 196 | 190 | 196 | 11,000 |
1983/05/06 | 190 | 190 | 190 | 190 | 3,000 |
1983/05/04 | 191 | 191 | 185 | 190 | 34,000 |
1983/05/02 | 196 | 196 | 195 | 196 | 18,000 |
1983/04/30 | 197 | 197 | 195 | 195 | 14,000 |
1983/04/28 | 197 | 197 | 196 | 197 | 33,000 |
1983/04/27 | 198 | 198 | 196 | 198 | 35,000 |
1983/04/26 | 194 | 198 | 194 | 198 | 21,000 |
1983/04/25 | 195 | 195 | 194 | 195 | 25,000 |
1983/04/23 | 189 | 190 | 189 | 190 | 5,000 |
1983/04/22 | 189 | 190 | 186 | 186 | 26,000 |
1983/04/21 | 188 | 188 | 188 | 188 | 2,000 |
1983/04/20 | 188 | 188 | 186 | 186 | 18,000 |
1983/04/19 | 189 | 190 | 188 | 188 | 8,000 |
1983/04/18 | 185 | 185 | 185 | 185 | 9,000 |
1983/04/14 | 189 | 189 | 188 | 188 | 12,000 |
1983/04/13 | 190 | 190 | 190 | 190 | 7,000 |
1983/04/12 | 190 | 190 | 186 | 186 | 24,000 |
1983/04/11 | 190 | 190 | 190 | 190 | 28,000 |
1983/04/08 | 192 | 192 | 190 | 190 | 15,000 |
1983/04/07 | 192 | 192 | 192 | 192 | 8,000 |
1983/04/06 | 194 | 194 | 192 | 192 | 6,000 |
1983/04/05 | 192 | 194 | 192 | 192 | 8,000 |
1983/04/04 | 195 | 195 | 190 | 190 | 15,000 |
1983/03/31 | 195 | 195 | 195 | 195 | 7,000 |
1983/03/30 | 194 | 196 | 194 | 196 | 25,000 |
1983/03/29 | 191 | 195 | 191 | 193 | 30,000 |
1983/03/28 | 189 | 190 | 189 | 190 | 17,000 |
1983/03/26 | 189 | 189 | 189 | 189 | 2,000 |
1983/03/25 | 185 | 190 | 185 | 190 | 29,000 |
1983/03/24 | 184 | 185 | 184 | 185 | 14,000 |
1983/03/23 | 184 | 185 | 182 | 184 | 13,000 |
1983/03/22 | 181 | 182 | 180 | 182 | 18,000 |
1983/03/15 | 181 | 181 | 180 | 180 | 11,000 |
1983/03/14 | 182 | 185 | 181 | 181 | 23,000 |
1983/03/12 | 180 | 183 | 180 | 183 | 9,000 |
1983/03/11 | 181 | 181 | 180 | 180 | 39,000 |
1983/03/10 | 184 | 184 | 182 | 182 | 9,000 |
1983/03/09 | 183 | 183 | 183 | 183 | 3,000 |
1983/03/08 | 183 | 183 | 182 | 183 | 7,000 |
1983/03/07 | 183 | 183 | 183 | 183 | 9,000 |
1983/03/05 | 183 | 183 | 183 | 183 | 1,000 |
1983/03/04 | 183 | 184 | 182 | 182 | 25,000 |
1983/03/03 | 183 | 183 | 182 | 183 | 14,000 |
1983/03/02 | 184 | 184 | 184 | 184 | 16,000 |
1983/03/01 | 184 | 185 | 183 | 185 | 19,000 |
1983/02/28 | 183 | 184 | 183 | 184 | 16,000 |
1983/02/26 | 181 | 182 | 181 | 182 | 6,000 |
1983/02/25 | 182 | 182 | 180 | 180 | 30,000 |
1983/02/24 | 180 | 180 | 180 | 180 | 20,000 |
1983/02/23 | 184 | 184 | 175 | 175 | 44,000 |
1983/02/22 | 184 | 185 | 184 | 184 | 10,000 |
1983/02/21 | 183 | 185 | 183 | 184 | 6,000 |
1983/02/18 | 183 | 183 | 183 | 183 | 20,000 |
1983/02/17 | 184 | 184 | 183 | 183 | 26,000 |
1983/02/16 | 184 | 184 | 184 | 184 | 2,000 |
1983/02/15 | 185 | 185 | 185 | 185 | 7,000 |
1983/02/14 | 183 | 185 | 183 | 185 | 13,000 |
1983/02/09 | 183 | 185 | 183 | 183 | 8,000 |
1983/02/08 | 186 | 186 | 185 | 185 | 7,000 |
1983/02/07 | 183 | 189 | 183 | 186 | 14,000 |
1983/02/04 | 185 | 186 | 185 | 185 | 10,000 |
1983/02/03 | 185 | 190 | 185 | 190 | 7,000 |
1983/02/02 | 184 | 184 | 183 | 184 | 25,000 |
1983/02/01 | 183 | 183 | 183 | 183 | 15,000 |
1983/01/31 | 184 | 184 | 183 | 183 | 20,000 |
1983/01/29 | 183 | 183 | 181 | 183 | 16,000 |
1983/01/28 | 180 | 181 | 180 | 181 | 40,000 |
1983/01/27 | 182 | 183 | 181 | 181 | 27,000 |
1983/01/26 | 183 | 185 | 182 | 183 | 12,000 |
1983/01/25 | 185 | 185 | 182 | 182 | 31,000 |
1983/01/24 | 185 | 185 | 183 | 183 | 15,000 |
1983/01/19 | 191 | 191 | 186 | 186 | 13,000 |
1983/01/18 | 193 | 193 | 193 | 193 | 13,000 |
1983/01/17 | 185 | 190 | 185 | 190 | 24,000 |
1983/01/14 | 185 | 185 | 185 | 185 | 29,000 |
1983/01/13 | 186 | 186 | 185 | 185 | 18,000 |
1983/01/12 | 185 | 185 | 185 | 185 | 12,000 |
1983/01/11 | 187 | 188 | 186 | 186 | 12,000 |
1983/01/10 | 184 | 186 | 184 | 184 | 22,000 |
1983/01/08 | 183 | 183 | 183 | 183 | 16,000 |
1983/01/07 | 182 | 183 | 181 | 183 | 24,000 |
1983/01/06 | 181 | 183 | 181 | 182 | 14,000 |
1983/01/05 | 181 | 182 | 181 | 182 | 4,000 |
1983/01/04 | 181 | 181 | 181 | 181 | 3,000 |